Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

ALLIED GOLD CORPORATION

37.91 Down -0.24 (-0.63 %)

Delayed : 2026/05/27 13:38:22

  • Previous close $38.15
  • Opening $37.86
  • Today High $38.18
  • Today Low $37.76
  • Price Bid $37.90
  • Price Ask $37.90
  • 52 Weeks High $43.77
  • 52 Weeks Low $15.69
  • Size Bid 26
  • Size Ask 9
  • Volume 309,280

Intraday history

Hour Last Change High Low Volume
01:38 PM $37.90 Down $ -0.01 $37.90 $37.90 100
01:37 PM $37.91 Down $ -0.03 $37.93 $37.91 1,300
01:34 PM $37.94 Down $0.00 $37.94 $37.94 200
01:34 PM $37.94 Up $0.00 $37.94 $37.94 0
01:34 PM $37.94 Up $0.00 $37.94 $37.94 0
01:33 PM $37.94 Down $ -0.01 $37.94 $37.94 900
01:31 PM $37.95 Up $0.00 $37.95 $37.94 1,100
01:31 PM $37.95 Up $0.00 $37.95 $37.94 0
01:23 PM $37.95 Up $0.00 $37.95 $37.95 100
01:23 PM $37.95 Up $0.00 $37.95 $37.95 0
01:23 PM $37.95 Up $0.00 $37.95 $37.95 0
01:23 PM $37.95 Up $0.00 $37.95 $37.95 0
01:23 PM $37.95 Up $0.00 $37.95 $37.95 0
01:23 PM $37.95 Up $0.00 $37.95 $37.95 0
01:23 PM $37.95 Up $0.00 $37.95 $37.95 0
01:23 PM $37.95 Up $0.00 $37.95 $37.95 0
01:22 PM $37.95 Up $0.00 $37.95 $37.95 100
01:19 PM $37.95 Up $0.00 $37.95 $37.95 100
01:19 PM $37.95 Up $0.00 $37.95 $37.95 0
01:19 PM $37.95 Up $0.00 $37.95 $37.95 0
01:17 PM $37.95 Up $0.00 $37.95 $37.95 100
01:17 PM $37.95 Up $0.00 $37.95 $37.95 0
01:16 PM $37.95 Up $0.04 $37.95 $37.92 2,100
01:14 PM $37.92 Down $ -0.01 $37.92 $37.92 200
01:14 PM $37.92 Up $0.00 $37.92 $37.92 0
01:13 PM $37.92 Up $0.00 $37.92 $37.92 200
01:10 PM $37.92 Up $0.02 $37.92 $37.91 1,600
01:10 PM $37.92 Up $0.00 $37.92 $37.91 0
01:10 PM $37.92 Up $0.00 $37.92 $37.91 0
01:07 PM $37.90 Down $ -0.02 $37.92 $37.90 3,700
01:07 PM $37.90 Up $0.00 $37.92 $37.90 0
01:07 PM $37.90 Up $0.00 $37.92 $37.90 0
01:06 PM $37.92 Up $0.00 $37.92 $37.92 1,000
01:05 PM $37.92 Up $0.00 $37.92 $37.92 1,800
01:04 PM $37.92 Down $ -0.01 $37.92 $37.92 800
01:03 PM $37.93 Up $0.00 $37.94 $37.93 600
01:01 PM $37.93 Up $0.01 $37.95 $37.93 2,100
01:01 PM $37.93 Up $0.00 $37.95 $37.93 0
01:00 PM $37.92 Up $0.00 $37.92 $37.92 100
12:59 PM $37.92 Down $ -0.03 $37.96 $37.90 6,400
12:58 PM $37.95 Up $0.01 $37.95 $37.92 4,800
12:56 PM $37.94 Down $ -0.01 $37.94 $37.91 1,600
12:56 PM $37.94 Up $0.00 $37.94 $37.91 0
12:55 PM $37.95 Down $0.00 $37.96 $37.95 2,100
12:54 PM $37.96 Up $0.00 $37.96 $37.96 100
12:51 PM $37.96 Down $ -0.01 $37.96 $37.96 400
12:51 PM $37.96 Up $0.00 $37.96 $37.96 0
12:51 PM $37.96 Up $0.00 $37.96 $37.96 0
12:50 PM $37.97 Up $0.00 $37.97 $37.96 1,100
12:49 PM $37.97 Up $0.03 $37.97 $37.94 2,900
12:48 PM $37.94 Down $0.00 $37.94 $37.94 200
12:47 PM $37.94 Up $0.00 $37.94 $37.94 700
12:46 PM $37.94 Down $0.00 $37.94 $37.94 200
12:44 PM $37.94 Up $0.00 $37.94 $37.94 100
12:44 PM $37.94 Up $0.00 $37.94 $37.94 0
12:42 PM $37.94 Up $0.02 $37.94 $37.93 700
12:42 PM $37.94 Up $0.00 $37.94 $37.93 0
12:41 PM $37.93 Up $0.00 $37.93 $37.93 100
12:40 PM $37.93 Down $ -0.01 $37.93 $37.93 800
12:38 PM $37.93 Up $0.00 $37.94 $37.93 2,900
12:38 PM $37.93 Up $0.00 $37.94 $37.93 0
12:37 PM $37.93 Up $0.01 $37.93 $37.93 900
12:36 PM $37.93 Up $0.01 $37.93 $37.93 100
12:35 PM $37.92 Down $ -0.04 $37.94 $37.88 3,600
12:34 PM $37.95 Up $0.00 $37.95 $37.95 100
12:31 PM $37.95 Up $0.00 $37.95 $37.95 300
12:31 PM $37.95 Up $0.00 $37.95 $37.95 0
12:31 PM $37.95 Up $0.00 $37.95 $37.95 0
12:27 PM $37.95 Up $0.04 $37.95 $37.92 2,300
12:27 PM $37.95 Up $0.00 $37.95 $37.92 0
12:27 PM $37.95 Up $0.00 $37.95 $37.92 0
12:27 PM $37.95 Up $0.00 $37.95 $37.92 0
12:26 PM $37.91 Down $ -0.01 $37.92 $37.91 1,100
12:18 PM $37.92 Up $0.02 $37.92 $37.92 100
12:18 PM $37.92 Up $0.00 $37.92 $37.92 0
12:18 PM $37.92 Up $0.00 $37.92 $37.92 0
12:18 PM $37.92 Up $0.00 $37.92 $37.92 0
12:18 PM $37.92 Up $0.00 $37.92 $37.92 0
12:18 PM $37.92 Up $0.00 $37.92 $37.92 0
12:18 PM $37.92 Up $0.00 $37.92 $37.92 0
12:18 PM $37.92 Up $0.00 $37.92 $37.92 0
12:15 PM $37.90 Down $ -0.04 $37.93 $37.90 2,700
12:15 PM $37.90 Up $0.00 $37.93 $37.90 0
12:15 PM $37.90 Up $0.00 $37.93 $37.90 0
12:11 PM $37.94 Up $0.01 $37.94 $37.93 1,300
12:11 PM $37.94 Up $0.00 $37.94 $37.93 0
12:11 PM $37.94 Up $0.00 $37.94 $37.93 0
12:11 PM $37.94 Up $0.00 $37.94 $37.93 0
12:10 PM $37.93 Up $0.00 $37.93 $37.93 100
12:09 PM $37.92 Down $ -0.03 $37.96 $37.92 2,500
12:06 PM $37.96 Down $ -0.02 $37.97 $37.91 2,200
12:06 PM $37.96 Up $0.00 $37.97 $37.91 0
12:06 PM $37.96 Up $0.00 $37.97 $37.91 0
12:05 PM $37.98 Down $ -0.04 $38.01 $37.98 3,300
12:04 PM $38.02 Down $ -0.01 $38.02 $38.02 200
12:03 PM $38.02 Up $0.01 $38.02 $38.01 200
12:02 PM $38.01 Up $0.01 $38.01 $38.00 2,000
12:01 PM $38.00 Up $0.00 $38.00 $38.00 200
12:00 PM $38.00 Up $0.00 $38.00 $38.00 200
11:59 AM $38.00 Up $0.00 $38.00 $38.00 400
11:58 AM $38.00 Up $0.00 $38.00 $38.00 300
11:57 AM $38.00 Up $0.00 $38.00 $38.00 600
11:55 AM $38.00 Up $0.00 $38.00 $38.00 100
11:55 AM $38.00 Up $0.00 $38.00 $38.00 0
11:54 AM $38.00 Up $0.00 $38.00 $38.00 800
11:53 AM $38.00 Up $0.00 $38.00 $38.00 400
11:52 AM $38.00 Up $0.00 $38.00 $38.00 500
11:51 AM $38.00 Up $0.00 $38.00 $38.00 600
11:50 AM $38.00 Up $0.00 $38.00 $38.00 100
11:49 AM $38.00 Up $0.00 $38.00 $38.00 500
11:48 AM $38.00 Up $0.00 $38.00 $38.00 1,400
11:47 AM $38.00 Up $0.00 $38.00 $38.00 1,600
11:46 AM $38.00 Up $0.01 $38.00 $38.00 200
11:45 AM $37.99 Down $ -0.01 $37.99 $37.99 100
11:44 AM $38.00 Up $0.01 $38.00 $37.99 1,000
11:43 AM $37.99 Up $0.00 $38.00 $37.99 5,800
11:40 AM $37.99 Down $ -0.01 $38.00 $37.99 400
11:40 AM $37.99 Up $0.00 $38.00 $37.99 0
11:40 AM $37.99 Up $0.00 $38.00 $37.99 0
11:39 AM $38.00 Down $ -0.01 $38.00 $38.00 3,800
11:38 AM $38.01 Up $0.01 $38.03 $38.00 5,700
11:37 AM $38.00 Up $0.01 $38.00 $37.99 2,400
11:36 AM $37.99 Down $ -0.01 $37.99 $37.99 100
11:35 AM $38.00 Up $0.00 $38.00 $38.00 1,200
11:32 AM $38.00 Up $0.00 $38.00 $37.98 6,500
11:32 AM $38.00 Up $0.00 $38.00 $37.98 0
11:32 AM $38.00 Up $0.00 $38.00 $37.98 0
11:31 AM $38.00 Up $0.02 $38.00 $38.00 100
11:30 AM $37.98 Down $ -0.02 $38.00 $37.98 300
11:29 AM $38.00 Up $0.00 $38.00 $38.00 2,300
11:28 AM $38.00 Up $0.01 $38.00 $38.00 200
11:27 AM $37.99 Up $0.00 $38.00 $37.99 2,200
11:26 AM $37.99 Up $0.00 $37.99 $37.99 300
11:25 AM $37.99 Up $0.00 $37.99 $37.99 400
11:24 AM $37.99 Up $0.00 $37.99 $37.99 300
11:23 AM $37.99 Up $0.02 $37.99 $37.99 300
11:22 AM $37.97 Down $ -0.01 $37.97 $37.97 100
11:21 AM $37.98 Up $0.00 $37.98 $37.97 400
11:20 AM $37.98 Up $0.02 $37.98 $37.98 500
11:19 AM $37.96 Down $ -0.01 $37.99 $37.96 1,500
11:18 AM $37.97 Up $0.06 $37.97 $37.95 200
11:17 AM $37.91 Up $0.01 $37.91 $37.91 1,400
11:10 AM $37.90 Up $0.00 $37.90 $37.90 400
11:10 AM $37.90 Up $0.00 $37.90 $37.90 0
11:10 AM $37.90 Up $0.00 $37.90 $37.90 0
11:10 AM $37.90 Up $0.00 $37.90 $37.90 0
11:10 AM $37.90 Up $0.00 $37.90 $37.90 0
11:10 AM $37.90 Up $0.00 $37.90 $37.90 0
11:10 AM $37.90 Up $0.00 $37.90 $37.90 0
11:08 AM $37.90 Down $ -0.01 $37.93 $37.88 5,000
11:08 AM $37.90 Up $0.00 $37.93 $37.88 0
11:07 AM $37.91 Up $0.02 $37.91 $37.90 1,200
11:04 AM $37.89 Up $0.02 $37.89 $37.89 1,100
11:04 AM $37.89 Up $0.00 $37.89 $37.89 0
11:04 AM $37.89 Up $0.00 $37.89 $37.89 0
11:01 AM $37.87 Up $0.00 $37.87 $37.87 100
11:01 AM $37.87 Up $0.00 $37.87 $37.87 0
11:01 AM $37.87 Up $0.00 $37.87 $37.87 0
11:00 AM $37.87 Down $ -0.04 $37.94 $37.85 7,700
10:56 AM $37.91 Down $ -0.02 $37.91 $37.91 100
10:56 AM $37.91 Up $0.00 $37.91 $37.91 0
10:56 AM $37.91 Up $0.00 $37.91 $37.91 0
10:56 AM $37.91 Up $0.00 $37.91 $37.91 0
10:55 AM $37.93 Up $0.00 $37.93 $37.93 200
10:54 AM $37.93 Up $0.00 $37.93 $37.93 100
10:53 AM $37.93 Up $0.00 $37.93 $37.93 200
10:52 AM $37.93 Down $ -0.01 $37.93 $37.93 100
10:51 AM $37.93 Down $ -0.07 $38.00 $37.92 4,400
10:50 AM $38.00 Down $ -0.01 $38.00 $37.99 4,900
10:49 AM $38.01 Up $0.01 $38.02 $37.99 1,000
10:48 AM $38.00 Up $0.00 $38.00 $38.00 200
10:47 AM $38.00 Up $0.02 $38.00 $37.99 1,400
10:45 AM $37.98 Down $ -0.01 $37.98 $37.98 100
10:45 AM $37.98 Up $0.00 $37.98 $37.98 0
10:44 AM $37.99 Up $0.02 $37.99 $37.98 800
10:43 AM $37.97 Down $ -0.01 $37.97 $37.96 200
10:42 AM $37.98 Up $0.00 $37.99 $37.96 400
10:40 AM $37.98 Up $0.01 $37.99 $37.98 700
10:40 AM $37.98 Up $0.00 $37.99 $37.98 0
10:37 AM $37.97 Down $ -0.01 $37.97 $37.97 100
10:37 AM $37.97 Up $0.00 $37.97 $37.97 0
10:37 AM $37.97 Up $0.00 $37.97 $37.97 0
10:36 AM $37.98 Up $0.02 $37.98 $37.96 1,400
10:35 AM $37.96 Down $ -0.01 $37.98 $37.96 2,200
10:34 AM $37.97 Up $0.01 $37.97 $37.97 100
10:33 AM $37.96 Down $ -0.01 $37.99 $37.96 3,200
10:32 AM $37.97 Up $0.00 $37.97 $37.97 100
10:30 AM $37.97 Up $0.02 $37.99 $37.97 900
10:30 AM $37.97 Up $0.00 $37.99 $37.97 0
10:29 AM $37.95 Down $ -0.04 $37.99 $37.95 1,900
10:26 AM $37.99 Up $0.04 $37.99 $37.94 2,800
10:26 AM $37.99 Up $0.00 $37.99 $37.94 0
10:26 AM $37.99 Up $0.00 $37.99 $37.94 0
10:25 AM $37.95 Down $ -0.05 $37.99 $37.95 2,500
10:24 AM $38.00 Down $ -0.04 $38.01 $38.00 2,000
10:23 AM $38.04 Up $0.00 $38.04 $38.03 300
10:21 AM $38.04 Down $ -0.01 $38.05 $38.04 500
10:21 AM $38.04 Up $0.00 $38.05 $38.04 0
10:19 AM $38.05 Up $0.01 $38.05 $38.05 200
10:19 AM $38.05 Up $0.00 $38.05 $38.05 0
10:18 AM $38.04 Up $0.01 $38.04 $38.04 100
10:16 AM $38.03 Up $0.03 $38.03 $38.00 9,300
10:16 AM $38.03 Up $0.00 $38.03 $38.00 0
10:13 AM $38.00 Down $ -0.02 $38.01 $38.00 2,800
10:13 AM $38.00 Up $0.00 $38.01 $38.00 0
10:13 AM $38.00 Up $0.00 $38.01 $38.00 0
10:12 AM $38.02 Up $0.07 $38.05 $37.97 800
10:09 AM $37.95 Up $0.00 $37.95 $37.95 8,600
10:09 AM $37.95 Up $0.00 $37.95 $37.95 0
10:09 AM $37.95 Up $0.00 $37.95 $37.95 0
10:08 AM $37.95 Up $0.01 $37.95 $37.94 1,900
10:07 AM $37.94 Down $ -0.01 $37.94 $37.93 1,200
10:06 AM $37.95 Up $0.00 $37.95 $37.95 4,500
10:05 AM $37.95 Up $0.04 $37.95 $37.92 2,000
10:03 AM $37.91 Up $0.02 $37.91 $37.91 200
10:03 AM $37.91 Up $0.00 $37.91 $37.91 0
10:02 AM $37.89 Down $ -0.07 $37.93 $37.85 800
10:01 AM $37.96 Down $ -0.02 $37.96 $37.96 200
10:00 AM $37.98 Up $0.00 $38.02 $37.98 11,000
09:59 AM $37.98 Up $0.05 $37.98 $37.96 300
09:58 AM $37.93 Up $0.06 $37.95 $37.87 3,100
09:55 AM $37.87 Up $0.02 $37.87 $37.87 100
09:55 AM $37.87 Up $0.00 $37.87 $37.87 0
09:55 AM $37.87 Up $0.00 $37.87 $37.87 0
09:54 AM $37.85 Up $0.00 $37.85 $37.85 400
09:53 AM $37.85 Up $0.05 $37.87 $37.79 1,500
09:51 AM $37.80 Up $0.03 $37.80 $37.76 1,100
09:51 AM $37.80 Up $0.00 $37.80 $37.76 0
09:50 AM $37.77 Down $ -0.05 $37.85 $37.77 4,000
09:49 AM $37.82 Down $ -0.16 $37.96 $37.81 9,000
09:47 AM $37.98 Down $ -0.01 $37.98 $37.97 300
09:47 AM $37.98 Up $0.00 $37.98 $37.97 0
09:45 AM $37.99 Up $0.05 $38.04 $37.94 2,600
09:45 AM $37.99 Up $0.00 $38.04 $37.94 0
09:43 AM $37.94 Down $ -0.05 $37.99 $37.92 51,100
09:43 AM $37.94 Up $0.00 $37.99 $37.92 0
09:42 AM $37.99 Down $ -0.08 $38.05 $37.97 4,500
09:41 AM $38.07 Up $0.07 $38.10 $38.03 1,600
09:40 AM $38.00 Up $0.02 $38.02 $37.96 2,100
09:38 AM $37.98 Down $ -0.03 $37.99 $37.93 8,300
09:38 AM $37.98 Up $0.00 $37.99 $37.93 0
09:30 AM $38.01 Down $ -0.14 $38.18 $37.84 15,100
09:30 AM $38.01 Up $0.00 $38.18 $37.84 0
09:30 AM $38.01 Up $0.00 $38.18 $37.84 0
09:30 AM $38.01 Up $0.00 $38.18 $37.84 0
09:30 AM $38.01 Up $0.00 $38.18 $37.84 0
09:30 AM $38.01 Up $0.00 $38.18 $37.84 0
09:30 AM $38.01 Up $0.00 $38.18 $37.84 0
09:30 AM $38.01 Up $0.00 $38.18 $37.84 0
Previous close $38.15

One month history

Date Closing Opening High Low Volume
26/05/2026 $38.15 $38.15 $38.42 $37.83 1,079,600
25/05/2026 $37.95 $37.82 $37.99 $37.25 131,100
22/05/2026 $37.80 $37.53 $37.82 $37.45 654,700
21/05/2026 $36.57 $36.28 $36.81 $36.26 2,131,200
20/05/2026 $36.25 $36.20 $36.92 $35.05 2,894,700
19/05/2026 $38.00 $38.66 $38.82 $37.98 533,400
15/05/2026 $38.89 $39.49 $39.49 $38.83 1,260,700
14/05/2026 $40.20 $40.11 $40.23 $40.06 338,400
13/05/2026 $40.33 $40.25 $40.45 $40.14 523,100
12/05/2026 $40.85 $40.64 $41.02 $40.51 394,200
11/05/2026 $40.87 $40.25 $40.91 $40.18 1,652,700
08/05/2026 $40.36 $40.22 $40.38 $39.93 459,200
07/05/2026 $39.94 $40.29 $40.42 $39.70 729,400
06/05/2026 $40.85 $40.97 $41.00 $40.66 475,000
05/05/2026 $40.06 $39.88 $40.13 $39.69 588,000
04/05/2026 $38.50 $38.78 $38.80 $38.11 860,200
01/05/2026 $39.71 $39.95 $39.98 $39.10 643,900
30/04/2026 $40.84 $41.14 $41.14 $40.52 755,900
29/04/2026 $41.46 $41.53 $41.72 $41.36 510,700
28/04/2026 $41.43 $41.56 $41.58 $41.25 716,500
27/04/2026 $41.65 $41.73 $42.20 $39.73 1,799,200
24/04/2026 $43.62 $43.65 $43.66 $43.59 150,400
23/04/2026 $43.58 $43.68 $43.68 $43.57 194,000
22/04/2026 $43.61 $43.59 $43.62 $43.59 274,100
21/04/2026 $43.63 $43.62 $43.65 $43.59 299,100
20/04/2026 $43.61 $43.63 $43.64 $43.60 163,600
17/04/2026 $43.70 $43.62 $43.70 $43.60 325,600
16/04/2026 $43.60 $43.60 $43.63 $43.56 243,600
15/04/2026 $43.63 $43.59 $43.65 $43.59 289,500
14/04/2026 $43.58 $43.63 $43.64 $43.58 339,600
Graphs are not available, please refer to the detailed table